DBS Group Holdings Ltd (DBSDY)
OTCMKTS · Delayed Price · Currency is USD
157.49
+0.06 (0.04%)
Sep 23, 2025, 3:59 PM EDT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 158.00 | 158.00 | 157.24 | 157.43 | 157.43 | -0.30% | 23,372 |
| Sep 19, 2025 | 159.46 | 159.46 | 157.43 | 157.90 | 157.90 | -1.18% | 146,479 |
| Sep 18, 2025 | 160.16 | 160.95 | 159.41 | 159.78 | 159.78 | -0.55% | 47,152 |
| Sep 17, 2025 | 161.69 | 162.28 | 160.32 | 160.67 | 160.67 | -0.48% | 29,186 |
| Sep 16, 2025 | 161.00 | 161.45 | 160.57 | 161.45 | 161.45 | 0.56% | 29,154 |
| Sep 15, 2025 | 161.45 | 161.45 | 160.28 | 160.55 | 160.55 | -0.56% | 169,134 |
| Sep 12, 2025 | 162.10 | 162.32 | 161.21 | 161.45 | 161.45 | -1.93% | 87,910 |
| Sep 11, 2025 | 165.39 | 165.39 | 164.45 | 164.64 | 164.64 | -0.18% | 69,094 |
| Sep 10, 2025 | 164.83 | 165.26 | 164.80 | 164.94 | 164.94 | 2.97% | 151,824 |
| Sep 9, 2025 | 159.50 | 160.29 | 158.65 | 160.18 | 160.18 | 1.03% | 76,052 |
| Sep 8, 2025 | 157.50 | 160.07 | 157.50 | 158.55 | 158.55 | 0.04% | 27,185 |
| Sep 5, 2025 | 162.00 | 162.00 | 157.52 | 158.48 | 158.48 | 0.76% | 23,638 |
| Sep 4, 2025 | 160.99 | 160.99 | 156.99 | 157.29 | 157.29 | 0.27% | 28,525 |
| Sep 3, 2025 | 157.16 | 157.17 | 155.51 | 156.87 | 156.87 | -0.18% | 21,000 |
| Sep 2, 2025 | 149.44 | 158.52 | 149.44 | 157.16 | 157.16 | -0.11% | 33,764 |
| Aug 29, 2025 | 157.57 | 159.77 | 157.34 | 157.34 | 157.34 | 0.17% | 24,533 |
| Aug 28, 2025 | 157.05 | 157.57 | 156.72 | 157.07 | 157.07 | 0.98% | 45,802 |
| Aug 27, 2025 | 153.23 | 157.50 | 153.23 | 155.55 | 155.55 | -0.35% | 28,472 |
| Aug 26, 2025 | 157.29 | 158.99 | 155.90 | 156.10 | 156.10 | -0.15% | 28,292 |
| Aug 25, 2025 | 156.70 | 157.08 | 156.34 | 156.34 | 156.34 | -2.01% | 201,728 |
| Aug 22, 2025 | 159.74 | 159.78 | 159.10 | 159.54 | 159.54 | 1.16% | 30,838 |
| Aug 21, 2025 | 157.07 | 157.71 | 157.07 | 157.71 | 157.71 | 1.26% | 54,365 |
| Aug 20, 2025 | 155.64 | 155.75 | 155.21 | 155.75 | 155.75 | 0.24% | 30,508 |
| Aug 19, 2025 | 155.00 | 155.75 | 155.00 | 155.37 | 155.37 | 0.24% | 37,238 |
| Aug 18, 2025 | 156.00 | 156.00 | 154.55 | 155.00 | 155.00 | -2.14% | 21,660 |
| Aug 15, 2025 | 162.45 | 162.45 | 157.68 | 158.39 | 156.04 | -0.60% | 33,422 |
| Aug 14, 2025 | 158.00 | 159.69 | 158.00 | 159.35 | 156.99 | -0.96% | 23,068 |
| Aug 13, 2025 | 160.50 | 161.28 | 160.29 | 160.90 | 158.51 | 0.73% | 27,355 |
| Aug 12, 2025 | 153.35 | 160.30 | 153.35 | 159.74 | 157.37 | 1.36% | 37,819 |
| Aug 11, 2025 | 158.74 | 158.74 | 157.51 | 157.60 | 155.26 | -0.17% | 25,330 |
| Aug 8, 2025 | 156.91 | 158.22 | 156.50 | 157.87 | 155.53 | 1.96% | 183,730 |
| Aug 7, 2025 | 154.00 | 155.66 | 152.40 | 154.83 | 152.53 | 2.02% | 76,116 |
| Aug 6, 2025 | 150.08 | 152.00 | 150.08 | 151.76 | 149.51 | 1.27% | 21,317 |
| Aug 5, 2025 | 149.05 | 150.00 | 149.05 | 149.85 | 147.63 | 0.43% | 34,351 |
| Aug 4, 2025 | 148.00 | 149.21 | 148.00 | 149.21 | 146.99 | 1.12% | 38,243 |
| Aug 1, 2025 | 142.00 | 147.60 | 142.00 | 147.55 | 145.36 | 0.06% | 29,536 |
| Jul 31, 2025 | 147.23 | 147.80 | 147.00 | 147.46 | 145.27 | -1.03% | 33,144 |
| Jul 30, 2025 | 154.75 | 154.75 | 148.01 | 149.00 | 146.79 | -1.22% | 37,539 |
| Jul 29, 2025 | 150.75 | 151.00 | 150.44 | 150.84 | 148.60 | -0.22% | 26,069 |
| Jul 28, 2025 | 150.89 | 153.95 | 150.89 | 151.18 | 148.93 | -1.45% | 34,660 |
| Jul 25, 2025 | 151.61 | 153.60 | 151.61 | 153.40 | 151.12 | -0.12% | 30,136 |
| Jul 24, 2025 | 155.00 | 155.00 | 151.51 | 153.58 | 151.30 | 1.20% | 35,633 |
| Jul 23, 2025 | 151.44 | 151.84 | 150.54 | 151.76 | 149.51 | 2.35% | 22,713 |
| Jul 22, 2025 | 151.14 | 151.14 | 147.22 | 148.27 | 146.07 | 0.92% | 20,357 |
| Jul 21, 2025 | 147.00 | 147.65 | 146.86 | 146.92 | 144.74 | 0.27% | 32,083 |
| Jul 18, 2025 | 146.65 | 146.83 | 146.31 | 146.53 | 144.36 | 0.50% | 58,529 |
| Jul 17, 2025 | 146.18 | 146.18 | 145.12 | 145.80 | 143.64 | 0.96% | 32,647 |
| Jul 16, 2025 | 150.66 | 150.66 | 143.38 | 144.42 | 142.28 | 0.76% | 46,155 |
| Jul 15, 2025 | 144.00 | 144.00 | 143.13 | 143.33 | 141.20 | -1.19% | 46,976 |
| Jul 14, 2025 | 151.15 | 151.15 | 141.51 | 145.05 | 142.90 | 1.02% | 47,752 |